First Trust RiverFront Dynamic Europe ETF (RFEU)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 1 |
| 02 jul 2024 | 65.10 | 65.48 | 65.10 | 65.48 | 65.48 | 300 |
| 01 jul 2024 | 65.42 | 65.42 | 65.13 | 65.17 | 65.17 | 500 |
| 28 jun 2024 | 64.80 | 64.98 | 64.80 | 64.98 | 64.98 | 200 |
| 27 jun 2024 | 64.76 | 65.16 | 64.76 | 65.16 | 65.16 | 200 |
| 27 jun 2024 | 0.442 Dividendo | |||||
| 26 jun 2024 | 65.25 | 65.25 | 65.22 | 65.22 | 64.78 | 200 |
| 25 jun 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.58 | 200 |
| 24 jun 2024 | 65.95 | 66.12 | 65.95 | 66.12 | 65.67 | 200 |
| 21 jun 2024 | 65.27 | 65.46 | 65.27 | 65.46 | 65.02 | 200 |
| 20 jun 2024 | 65.80 | 65.80 | 65.76 | 65.76 | 65.31 | 200 |
| 18 jun 2024 | 65.58 | 65.87 | 65.58 | 65.87 | 65.42 | 200 |
| 17 jun 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.75 | 300 |
| 14 jun 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.64 | 100 |
| 13 jun 2024 | 65.58 | 65.59 | 65.55 | 65.55 | 65.11 | 1,100 |
| 12 jun 2024 | 66.35 | 66.79 | 66.35 | 66.79 | 66.34 | 200 |
| 11 jun 2024 | 65.61 | 65.61 | 65.60 | 65.60 | 65.16 | 100 |
| 10 jun 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.35 | 100 |
| 07 jun 2024 | 66.78 | 66.78 | 66.55 | 66.55 | 66.10 | 200 |
| 06 jun 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.27 | 100 |
| 05 jun 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 66.80 | 100 |
| 04 jun 2024 | 66.65 | 67.04 | 66.65 | 67.04 | 66.59 | 200 |
| 03 jun 2024 | 66.65 | 66.66 | 66.65 | 66.66 | 66.21 | 700 |
| 31 may 2024 | 66.61 | 66.70 | 66.61 | 66.70 | 66.25 | 3,700 |
| 30 may 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.69 | 300 |
| 29 may 2024 | 65.34 | 65.34 | 65.18 | 65.18 | 64.74 | 300 |
| 28 may 2024 | 66.54 | 66.54 | 66.36 | 66.50 | 66.05 | 200 |
| 24 may 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 65.78 | 200 |
| 23 may 2024 | 65.66 | 66.21 | 65.66 | 66.21 | 65.76 | 200 |
| 22 may 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.52 | 200 |
| 21 may 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.35 | 100 |
| 20 may 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.38 | 100 |
| 17 may 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.29 | 100 |
| 16 may 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.68 | 100 |
| 15 may 2024 | 66.78 | 66.78 | 66.77 | 66.77 | 66.32 | 200 |
| 14 may 2024 | 66.18 | 66.56 | 66.18 | 66.56 | 66.11 | 300 |
| 13 may 2024 | 65.90 | 65.94 | 65.59 | 65.59 | 65.15 | 1,400 |
| 10 may 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.47 | 200 |
| 09 may 2024 | 65.38 | 65.38 | 65.29 | 65.29 | 64.85 | 300 |
| 08 may 2024 | 65.13 | 65.13 | 64.94 | 65.09 | 64.65 | 200 |
| 07 may 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.19 | 100 |
| 06 may 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.86 | 100 |
| 03 may 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.65 | 100 |
| 02 may 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 62.79 | 100 |
| 01 may 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.53 | 100 |
| 30 abr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 62.74 | 100 |
| 29 abr 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.43 | 100 |
| 26 abr 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.04 | 100 |
| 25 abr 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.82 | 100 |
| 24 abr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.51 | 100 |
| 23 abr 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.03 | 100 |
| 22 abr 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.50 | 100 |
| 19 abr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.44 | 100 |
| 18 abr 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.19 | 100 |
| 17 abr 2024 | 62.87 | 63.23 | 62.87 | 63.23 | 62.80 | 400 |
| 16 abr 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.61 | 100 |
| 15 abr 2024 | 63.69 | 63.69 | 63.21 | 63.21 | 62.78 | 400 |
| 12 abr 2024 | 63.67 | 63.79 | 63.67 | 63.79 | 63.36 | 400 |
| 11 abr 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 63.75 | - |
| 10 abr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.07 | 100 |
| 09 abr 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.48 | 100 |
| 08 abr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 64.96 | 100 |
| 05 abr 2024 | 64.86 | 64.86 | 64.62 | 64.62 | 64.18 | 300 |
| 04 abr 2024 | 65.50 | 65.50 | 65.10 | 65.10 | 64.66 | 300 |
| 03 abr 2024 | 64.68 | 65.30 | 64.68 | 65.30 | 64.86 | 700 |
| 02 abr 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.14 | 100 |
| 01 abr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.05 | 100 |
| 28 mar 2024 | 65.46 | 65.66 | 65.28 | 65.66 | 65.22 | 2,000 |
| 27 mar 2024 | 65.76 | 65.76 | 65.56 | 65.56 | 65.12 | 100 |
| 26 mar 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.60 | 100 |
| 25 mar 2024 | 65.12 | 65.37 | 65.12 | 65.37 | 64.93 | 200 |
| 22 mar 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.49 | 100 |
| 21 mar 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.04 | 100 |
| 20 mar 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 64.88 | 100 |
| 19 mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.64 | 100 |
| 18 mar 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.03 | 100 |
| 15 mar 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.55 | - |
| 14 mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.55 | - |
| 13 mar 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 64.95 | 100 |
| 12 mar 2024 | 65.19 | 65.68 | 65.19 | 65.68 | 65.23 | 200 |
| 11 mar 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.65 | 100 |
| 08 mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 64.80 | - |
| 07 mar 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.11 | - |
| 06 mar 2024 | 64.40 | 64.92 | 64.40 | 64.92 | 64.48 | 100 |
| 05 mar 2024 | 64.24 | 64.24 | 63.89 | 63.89 | 63.46 | 400 |
| 04 mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.00 | - |
| 01 mar 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.52 | 100 |
| 29 feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 63.62 | 100 |
| 28 feb 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.27 | 100 |
| 27 feb 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.51 | 100 |
| 26 feb 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 63.75 | 100 |
| 23 feb 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.93 | - |
| 22 feb 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 63.98 | 100 |
| 21 feb 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.19 | 100 |
| 20 feb 2024 | 63.90 | 63.90 | 63.69 | 63.69 | 63.25 | 200 |
| 16 feb 2024 | 63.41 | 63.65 | 63.41 | 63.65 | 63.22 | 300 |
| 15 feb 2024 | 62.95 | 63.08 | 62.95 | 63.08 | 62.65 | 1,300 |
| 14 feb 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.36 | - |
| 13 feb 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 61.83 | 100 |
| 12 feb 2024 | 63.15 | 63.15 | 63.04 | 63.04 | 62.61 | 200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.